InfoBeans Technologies Limited (BOM:543644)
India · Delayed Price · Currency is INR 549.15
-47.30 (-7.93%)
At close: Aug 1, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 596.45 | 596.45 | 538.00 | 549.15 | 549.15 | -7.93% | 20,227 |
| Jul 31, 2025 | 608.45 | 608.45 | 562.40 | 596.45 | 596.45 | -2.28% | 21,448 |
| Jul 30, 2025 | 632.05 | 634.00 | 600.20 | 610.35 | 610.35 | -2.44% | 21,416 |
| Jul 29, 2025 | 579.90 | 625.60 | 575.00 | 625.60 | 625.60 | 10.00% | 80,969 |
| Jul 28, 2025 | 564.40 | 579.00 | 536.50 | 568.75 | 568.75 | 0.66% | 41,706 |
| Jul 25, 2025 | 592.00 | 598.65 | 540.20 | 565.00 | 565.00 | -5.03% | 64,442 |
| Jul 24, 2025 | 571.05 | 594.95 | 540.80 | 594.95 | 593.95 | 9.99% | 215,913 |
| Jul 23, 2025 | 524.90 | 540.90 | 508.00 | 540.90 | 539.99 | 20.00% | 383,713 |
| Jul 22, 2025 | 439.05 | 464.35 | 424.90 | 450.75 | 449.99 | 2.78% | 17,623 |
| Jul 21, 2025 | 430.00 | 442.00 | 427.00 | 438.55 | 437.81 | 3.42% | 14,511 |
| Jul 18, 2025 | 420.00 | 434.70 | 397.00 | 424.05 | 423.34 | 7.53% | 25,067 |
| Jul 17, 2025 | 390.60 | 397.55 | 390.60 | 394.35 | 393.69 | 2.32% | 671 |
| Jul 16, 2025 | 376.00 | 389.70 | 376.00 | 385.40 | 384.75 | 1.96% | 3,892 |
| Jul 15, 2025 | 377.90 | 378.00 | 368.10 | 378.00 | 377.37 | 2.89% | 582 |
| Jul 14, 2025 | 368.25 | 380.00 | 362.95 | 367.40 | 366.78 | -2.01% | 2,525 |
| Jul 11, 2025 | 357.05 | 378.15 | 357.05 | 374.95 | 374.32 | 2.12% | 515 |
| Jul 10, 2025 | 360.50 | 378.85 | 360.50 | 367.15 | 366.53 | -2.42% | 3,074 |
| Jul 9, 2025 | 361.00 | 380.00 | 361.00 | 376.25 | 375.62 | 0.97% | 304 |
| Jul 8, 2025 | 381.00 | 382.70 | 368.50 | 372.65 | 372.02 | -2.33% | 5,409 |
| Jul 7, 2025 | 372.25 | 385.20 | 372.25 | 381.55 | 380.91 | -0.79% | 1,376 |
| Jul 4, 2025 | 375.00 | 386.00 | 375.00 | 384.60 | 383.95 | 1.01% | 502 |
| Jul 3, 2025 | 394.75 | 394.75 | 376.70 | 380.75 | 380.11 | - | 2,510 |
| Jul 2, 2025 | 378.95 | 381.80 | 375.30 | 380.75 | 380.11 | 0.45% | 233 |
| Jul 1, 2025 | 382.00 | 382.00 | 377.65 | 379.05 | 378.41 | 0.36% | 29 |
| Jun 30, 2025 | 378.55 | 379.50 | 377.00 | 377.70 | 377.07 | 0.12% | 288 |
| Jun 27, 2025 | 378.05 | 381.05 | 376.15 | 377.25 | 376.62 | 0.31% | 1,941 |
| Jun 26, 2025 | 383.85 | 384.40 | 370.95 | 376.10 | 375.47 | -2.26% | 5,222 |
| Jun 25, 2025 | 381.60 | 389.30 | 381.60 | 384.80 | 384.15 | 2.20% | 586 |
| Jun 24, 2025 | 377.70 | 382.60 | 374.00 | 376.50 | 375.87 | 0.51% | 623 |
| Jun 23, 2025 | 375.40 | 378.55 | 369.65 | 374.60 | 373.97 | -0.58% | 424 |
| Jun 20, 2025 | 368.95 | 378.40 | 368.00 | 376.80 | 376.17 | 1.51% | 1,333 |
| Jun 19, 2025 | 381.15 | 384.00 | 370.00 | 371.20 | 370.58 | -2.58% | 1,360 |
| Jun 18, 2025 | 385.80 | 391.20 | 380.05 | 381.05 | 380.41 | -1.27% | 1,452 |
| Jun 17, 2025 | 390.55 | 399.95 | 383.70 | 385.95 | 385.30 | -0.63% | 6,226 |
| Jun 16, 2025 | 399.90 | 399.90 | 381.55 | 388.40 | 387.75 | -1.03% | 5,522 |
| Jun 13, 2025 | 376.95 | 401.55 | 375.00 | 392.45 | 391.79 | 2.76% | 9,913 |
| Jun 12, 2025 | 381.05 | 387.00 | 380.60 | 381.90 | 381.26 | -2.68% | 6,198 |
| Jun 11, 2025 | 413.95 | 413.95 | 390.50 | 392.40 | 391.74 | -1.33% | 3,300 |
| Jun 10, 2025 | 402.80 | 405.00 | 392.55 | 397.70 | 397.03 | -0.56% | 2,206 |
| Jun 9, 2025 | 385.70 | 435.10 | 385.70 | 399.95 | 399.28 | 7.38% | 31,703 |
| Jun 6, 2025 | 375.55 | 381.00 | 370.20 | 372.45 | 371.82 | -2.58% | 998 |
| Jun 5, 2025 | 372.25 | 384.05 | 372.25 | 382.30 | 381.66 | 0.87% | 3,408 |
| Jun 4, 2025 | 362.80 | 381.60 | 362.70 | 379.00 | 378.36 | 5.76% | 573 |
| Jun 3, 2025 | 353.05 | 369.00 | 353.05 | 358.35 | 357.75 | -2.26% | 4,816 |
| Jun 2, 2025 | 360.05 | 366.90 | 353.55 | 366.65 | 366.03 | 2.40% | 2,576 |
| May 30, 2025 | 361.20 | 362.00 | 354.65 | 358.05 | 357.45 | -0.44% | 2,476 |
| May 29, 2025 | 366.00 | 366.00 | 355.00 | 359.65 | 359.05 | -2.06% | 1,250 |
| May 28, 2025 | 375.60 | 375.60 | 363.30 | 367.20 | 366.58 | -1.92% | 274 |
| May 27, 2025 | 379.85 | 385.00 | 368.05 | 374.40 | 373.77 | -3.74% | 7,176 |
| May 26, 2025 | 388.85 | 394.00 | 380.90 | 388.95 | 388.30 | 1.50% | 12,664 |